Dark

TGB20280121C5
TGB Jan 21 2028 5.00 Call (TGB280121C00005000)
option OPRA

EOD

Aug 24, 2026

5.25+5.000%(+0.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.1000	5.2500	5.1000	5.2500	+5.000%	19	1,824	0.000%
2026-08-21	5.1000	5.1000	5.0000	5.0000	+14.679%	10	1,805	+5.000%
2026-08-20	4.3600	4.3600	4.3600	4.3600	-7.234%	1	1,809	+20.413%
2026-08-19	4.7000	4.7000	4.7000	4.7000	+8.046%	2	1,810	+11.702%
2026-08-18	4.5000	4.5000	4.3500	4.3500	-5.435%	157	1,808	+20.690%
2026-08-17	4.6000	4.6000	4.6000	4.6000	+5.747%	2	1,652	+14.130%
2026-08-14	4.6000	4.6000	4.3500	4.3500	-2.247%	6	1,650	+20.690%
2026-08-13	4.9000	4.9000	4.4500	4.4500	-5.319%	2	1,644	+17.978%
2026-08-12	4.7000	4.7000	4.7000	4.7000	0.000%	3	1,642	+11.702%
2026-08-11	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,643	+11.702%
2026-08-10	4.6000	4.6000	4.6000	4.6000	+7.226%	10	1,643	+14.130%
2026-08-07	4.2900	4.2900	4.2900	4.2900	-4.667%	10	1,653	+22.378%
2026-08-06	4.0000	4.5000	4.0000	4.5000	+2.273%	2	1,663	+16.667%
2026-08-05	4.3400	4.4000	4.3400	4.4000	+12.821%	2	1,663	+19.318%
2026-08-04	3.7300	3.9000	3.7300	3.9000	+30.000%	40	1,661	+34.615%
2026-07-29	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,701	+75.000%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-18.919%	1	1,703	+75.000%
2026-07-23	3.7000	3.7000	3.7000	3.7000	-5.612%	2	1,704	+41.892%
2026-07-22	3.9000	3.9200	3.9000	3.9200	+21.739%	8	1,702	+33.929%
2026-07-20	3.3000	3.3000	3.2200	3.2200	+2.222%	2	1,694	+63.043%
2026-07-17	3.1000	3.1500	3.1000	3.1500	+5.000%	145	1,692	+66.667%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,568	+75.000%
2026-07-09	3.1000	3.4000	3.1000	3.4000	+9.677%	4	1,569	+54.412%
2026-07-07	2.7500	3.1000	2.7500	3.1000	-3.125%	2	1,571	+69.355%
2026-07-02	2.8000	3.2000	2.8000	3.2000	+20.301%	2	1,574	+64.063%
2026-06-26	2.6600	2.6600	2.6600	2.6600	-8.276%	1	1,574	+97.368%
2026-06-25	2.9200	3.0000	2.9000	2.9000	-11.585%	16	1,574	+81.034%
2026-06-22	3.2800	3.2800	3.2800	3.2800	-6.286%	1	1,567	+60.061%
2026-06-18	3.6000	3.6000	3.5000	3.5000	-12.500%	170	1,182	+50.000%
2026-06-17	4.1000	4.1200	4.0000	4.0000	-1.235%	218	1,182	+31.250%
2026-06-16	4.1000	4.1000	4.0500	4.0500	+3.846%	61	1,182	+29.630%
2026-06-15	4.2000	4.2000	3.9000	3.9000	+18.182%	36	1,214	+34.615%
2026-06-09	3.3000	3.3000	3.3000	3.3000	-2.941%	30	1,214	+59.091%
2026-06-08	3.4000	3.4000	3.4000	3.4000	0.000%	2	1,184	+54.412%
2026-06-05	4.0500	4.0500	3.4000	3.4000	-12.821%	7	1,182	+54.412%
2026-06-04	4.0000	4.0000	3.9000	3.9000	-4.878%	6	1,175	+34.615%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-8.889%	68	1,169	+28.049%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+32.353%	3	1,101	+16.667%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+3.030%	180	1,098	+54.412%
2026-05-26	3.3000	3.3000	3.3000	3.3000	+20.000%	50	918	+59.091%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-20.290%	2	868	+90.909%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-9.449%	2	868	+52.174%
2026-05-14	3.8100	3.8100	3.8100	3.8100	-4.750%	5	864	+37.795%
2026-05-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	859	+31.250%
2026-05-12	3.9000	4.0000	3.9000	4.0000	+1.781%	42	859	+31.250%
2026-05-11	3.9000	3.9300	3.9000	3.9300	+1.289%	200	859	+33.588%
2026-05-08	3.8800	3.8800	3.8800	3.8800	-0.513%	1	866	+35.309%
2026-05-07	3.8000	3.9000	3.8000	3.9000	+9.859%	201	865	+34.615%
2026-05-06	3.5500	3.5500	3.5500	3.5500	+10.938%	1	866	+47.887%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-10.364%	100	865	+64.063%
2026-04-27	3.5700	3.5700	3.5700	3.5700	+5.000%	2	765	+47.059%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-2.857%	1	767	+54.412%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+1.156%	1	768	+50.000%
2026-04-21	3.4600	3.4600	3.4600	3.4600	-11.509%	2	767	+51.734%
2026-04-17	3.9000	3.9100	3.9000	3.9100	+5.676%	4	767	+34.271%
2026-04-14	3.6000	3.7000	3.6000	3.7000	+2.778%	13	771	+41.892%
2026-04-13	3.6000	3.6000	3.6000	3.6000	+12.500%	1	779	+45.833%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+13.879%	2	780	+64.063%
2026-03-31	2.7500	2.8100	2.7500	2.8100	+14.694%	3	778	+86.833%
2026-03-27	2.5000	2.5000	2.4500	2.4500	-6.130%	3	780	+114.286%
2026-03-26	2.6000	2.6100	2.6000	2.6100	-5.091%	121	779	+101.149%
2026-03-25	3.0000	3.0000	2.7500	2.7500	+5.769%	6	698	+90.909%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-1.515%	101	692	+101.923%
2026-03-23	2.5000	2.6500	2.5000	2.6400	+5.600%	102	591	+98.864%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-1.186%	2	510	+110.000%
2026-03-19	2.4000	2.5300	2.4000	2.5300	-31.622%	3	510	+107.510%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+19.355%	1	512	+41.892%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-3.427%	100	511	+69.355%
2026-03-13	3.6800	3.6800	3.1800	3.2100	-10.833%	3	521	+63.551%
2026-03-12	3.6000	3.6000	3.6000	3.6000	0.000%	4	520	+45.833%
2026-03-09	3.3500	3.6000	3.3500	3.6000	-3.743%	36	520	+45.833%
2026-03-06	3.7400	3.7400	3.7400	3.7400	-20.426%	5	524	+40.374%
2026-03-05	4.0000	4.7000	4.0000	4.7000	+6.818%	2	529	+11.702%
2026-03-04	4.4000	4.4000	4.4000	4.4000	-13.215%	1	528	+19.318%
2026-02-27	5.0000	5.0700	4.8800	5.0700	+5.625%	7	529	+3.550%
2026-02-24	4.8000	4.8000	4.8000	4.8000	+11.628%	2	527	+9.375%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+7.500%	2	527	+22.093%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-11.700%	10	527	+31.250%
2026-02-13	4.5000	4.5300	4.5000	4.5300	+0.667%	2	518	+15.894%
2026-02-12	5.0000	5.0000	4.5000	4.5000	+5.882%	2	518	+16.667%
2026-02-04	4.2500	4.2500	4.2500	4.2500	-15.000%	1	517	+23.529%
2026-02-03	4.8000	5.0000	4.6500	5.0000	+16.279%	33	516	+5.000%
2026-01-30	4.3000	4.3600	4.3000	4.3000	-8.511%	33	545	+22.093%
2026-01-29	4.9400	5.1000	4.5900	4.7000	+2.174%	66	546	+11.702%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+6.977%	4	540	+14.130%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-2.273%	5	536	+22.093%
2026-01-26	4.5000	4.6100	4.4000	4.4000	+6.024%	65	531	+19.318%
2026-01-23	4.1500	4.1500	4.1500	4.1500	+9.211%	1	483	+26.506%
2026-01-22	4.0000	4.0000	3.8000	3.8000	+8.571%	15	482	+38.158%
2026-01-21	3.8500	3.8500	3.5000	3.5000	0.000%	8	477	+50.000%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+0.287%	3	469	+50.000%
2026-01-16	3.4900	3.4900	3.4900	3.4900	-5.676%	13	466	+50.430%
2026-01-14	3.5000	3.7000	3.5000	3.7000	+27.586%	30	466	+41.892%
2026-01-13	2.9000	2.9000	2.9000	2.9000	+26.087%	3	488	+81.034%
2026-01-08	2.3000	2.3000	2.3000	2.3000	-14.815%	5	485	+128.261%
2026-01-07	2.4000	2.7300	2.4000	2.7000	+3.053%	8	490	+94.444%
2026-01-05	2.6200	2.6200	2.6200	2.6200	+14.912%	15	486	+100.382%
2025-12-22	2.4000	2.4000	2.2800	2.2800	-0.870%	4	486	+130.263%
2025-12-19	2.3000	2.3000	2.3000	2.3000	+3.604%	5	488	+128.261%
2025-12-16	2.2200	2.2200	2.2200	2.2200	-0.448%	2	488	+136.486%
2025-12-11	2.2300	2.2300	2.2300	2.2300	+6.190%	6	488	+135.426%
2025-12-01	2.2100	2.2100	2.1000	2.1000	-0.943%	10	492	+150.000%
2025-11-26	2.1200	2.1200	2.1200	2.1200	+46.207%	3	484	+147.642%
2025-11-25	1.4500	1.4500	1.4500	1.4500	0.000%	250	484	+262.069%
2025-11-24	1.4500	1.4500	1.4500	1.4500	-23.684%	5	234	+262.069%
2025-11-12	1.6000	1.9000	1.6000	1.9000	+2.703%	27	229	+176.316%
2025-11-11	1.8500	1.8500	1.8500	1.8500	+15.625%	2	175	+183.784%
2025-11-03	1.6000	1.6000	1.6000	1.6000	-1.235%	26	175	+228.125%
2025-10-29	1.6200	1.6200	1.6200	1.6200	+15.714%	3	175	+224.074%
2025-10-28	1.4000	1.4000	1.4000	1.4000	0.000%	20	172	+275.000%
2025-10-23	1.4000	1.4000	1.4000	1.4000	+16.667%	15	152	+275.000%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-20.000%	60	137	+337.500%
2025-10-15	1.5000	1.5000	1.5000	1.5000	-7.975%	10	84	+250.000%
2025-10-14	1.6300	1.6300	1.6300	1.6300	+1.875%	1	74	+222.086%
2025-10-10	1.6000	1.6000	1.6000	1.6000	0.000%	8	73	+228.125%
2025-10-09	1.6500	1.6500	1.6000	1.6000	+0.629%	4	74	+228.125%
2025-10-08	1.4500	1.5900	1.4500	1.5900	-3.636%	3	70	+230.189%
2025-10-07	1.6500	1.6500	1.6500	1.6500	+13.014%	1	67	+218.182%
2025-10-01	1.4600	1.4600	1.4600	1.4600	+16.800%	10	66	+259.589%
2025-09-24	1.2500	1.2500	1.2500	1.2500	+21.359%	6	56	+320.000%
2025-09-22	1.1000	1.1000	1.0300	1.0300	+8.421%	10	50	+409.709%
2025-09-19	1.2000	1.2000	0.9500	0.9500	0.000%	41	40	+452.632%